Skip to search.
 NZX 50 Up0.17%

General Electric Company (GE)

-NYSE
32.06 Down 0.53(1.63%) 23 Jul 08:00
|After Hours : 32.05 Down 0.01 (0.03%) 23 Jul 11:59
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
22 Jul 201631.7332.0731.6932.0656,732,10032.06
21 Jul 201632.7332.8532.4932.5942,406,40032.59
20 Jul 201632.9633.0032.7032.7835,557,80032.78
19 Jul 201632.7532.9532.7232.9333,557,70032.93
18 Jul 201632.8932.9432.6632.9138,265,10032.91
15 Jul 201632.7632.9532.7432.8842,308,80032.88
14 Jul 201632.5032.7232.4932.6333,877,80032.63
13 Jul 201632.2632.4832.2532.3632,464,40032.36
12 Jul 201632.3132.4932.1332.2638,091,00032.26
11 Jul 201632.2632.5032.1832.2137,979,10032.21
8 Jul 201631.9932.2731.9932.2038,531,70032.20
7 Jul 201631.8132.1031.7431.8237,517,90031.82
6 Jul 201631.2731.8031.2731.7432,105,90031.74
5 Jul 201631.2531.5331.1231.4532,360,50031.45
1 Jul 201631.4831.6331.3231.4932,700,30031.49
30 Jun 201630.6631.5030.6531.4854,514,50031.48
29 Jun 201630.5130.6230.3030.5535,868,20030.55
28 Jun 201629.8130.0029.6729.9438,208,50029.94
27 Jun 201629.5429.6229.1729.3254,040,10029.32
24 Jun 201630.1130.5529.7529.8285,669,20029.82
23 Jun 201631.0631.2130.9731.1940,229,00031.19
22 Jun 201631.0031.1030.7730.7836,011,80030.78
21 Jun 201630.8831.0130.8730.9436,034,30030.94
20 Jun 201630.8531.3230.8330.8347,891,10030.83
17 Jun 201630.6530.7230.4530.6055,635,90030.60
16 Jun 201630.1430.7430.0830.6467,618,10030.64
16/06/20160.23 Dividend
15 Jun 201630.4830.9130.4730.5943,765,20030.36
14 Jun 201629.8230.4629.7930.4443,700,50030.21
13 Jun 201629.9830.1329.7929.8332,960,00029.61
10 Jun 201630.0230.2829.9330.0429,430,00029.81
9 Jun 201630.1630.3330.0230.2426,527,20030.01
8 Jun 201630.2330.5030.1630.3129,141,30030.08
7 Jun 201630.1430.4130.1330.1425,650,90029.91
6 Jun 201630.0030.2329.9530.1218,662,10029.89
3 Jun 201630.0230.0529.8129.9423,802,50029.71
2 Jun 201630.0130.0529.8530.0519,031,30029.82
1 Jun 201630.0430.1429.8930.1121,126,70029.88
31 May 201630.1230.3430.0730.2330,296,30030.00
27 May 201630.1430.1930.0430.1219,499,10029.89
26 May 201630.0730.2330.0030.0222,647,40029.79
25 May 201630.0030.3229.9630.0927,658,30029.86
24 May 201629.7229.9729.6929.8524,220,30029.63
23 May 201629.5229.6729.4129.4923,615,40029.27
20 May 201629.5329.6829.4329.5635,004,50029.34
19 May 201629.3329.4529.0629.3634,044,80029.14
18 May 201629.7029.8529.4329.6127,805,50029.39
17 May 201629.8930.0929.5829.7133,520,10029.49
16 May 201629.5530.1329.5229.9625,698,30029.73
13 May 201629.9730.1129.5429.6435,266,90029.42
12 May 201629.8430.2029.8430.0947,269,60029.86
11 May 201630.5030.7530.3430.3423,610,50030.11
10 May 201629.9930.5629.9830.4827,130,40030.25
9 May 201630.0530.0929.6329.8727,154,30029.65
6 May 201629.6830.2429.4130.1228,301,40029.89
5 May 201630.1430.2429.8029.8931,699,20029.67
4 May 201630.4030.4229.8930.0739,794,60029.84
3 May 201630.6430.7130.3530.6327,715,50030.40
2 May 201630.6430.9930.6330.8917,191,10030.66
29 Apr 201630.7530.9730.6030.7528,902,60030.52
28 Apr 201630.7431.2230.7030.9028,826,80030.67
27 Apr 201630.9431.0130.8230.9322,943,90030.70
26 Apr 201630.8430.9830.7430.9028,684,90030.67
25 Apr 201630.8130.8630.4030.6835,476,50030.45
22 Apr 201631.0331.1830.3130.7656,497,50030.53
21 Apr 201631.1231.2830.8530.9839,651,40030.75
20 Apr 201631.2031.3531.0531.1526,550,90030.92
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in USD.